Enity Holding AB (publ) (STO:ENITY)
Sweden · Delayed Price · Currency is SEK 70.80
+0.80 (1.14%)
Jul 21, 2026, 2:41 PM CET
Enity Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 70.40 | 71.40 | 70.00 | 70.00 | 70.00 | -0.43% | 45,628 |
| Jul 17, 2026 | 70.30 | 71.80 | 70.00 | 70.30 | 70.30 | -0.28% | 96,900 |
| Jul 16, 2026 | 70.20 | 71.40 | 70.00 | 70.50 | 70.50 | -1.26% | 125,738 |
| Jul 15, 2026 | 71.00 | 71.50 | 70.20 | 71.40 | 71.40 | - | 66,497 |
| Jul 14, 2026 | 71.80 | 71.80 | 70.40 | 71.40 | 71.40 | -0.56% | 55,428 |
| Jul 13, 2026 | 71.00 | 72.00 | 71.00 | 71.80 | 71.80 | 0.84% | 41,884 |
| Jul 10, 2026 | 70.80 | 72.10 | 70.80 | 71.20 | 71.20 | 0.56% | 89,827 |
| Jul 9, 2026 | 70.70 | 71.20 | 69.30 | 70.80 | 70.80 | 1.14% | 57,883 |
| Jul 8, 2026 | 72.60 | 72.70 | 69.90 | 70.00 | 70.00 | -3.45% | 146,524 |
| Jul 7, 2026 | 74.50 | 75.00 | 72.50 | 72.50 | 72.50 | -2.68% | 80,648 |
| Jul 6, 2026 | 69.90 | 74.80 | 69.90 | 74.50 | 74.50 | 6.28% | 350,683 |
| Jul 3, 2026 | 69.10 | 70.30 | 69.10 | 70.10 | 70.10 | 1.30% | 127,423 |
| Jul 2, 2026 | 68.40 | 69.70 | 68.30 | 69.20 | 69.20 | 0.73% | 81,472 |
| Jul 1, 2026 | 68.90 | 69.00 | 67.80 | 68.70 | 68.70 | -0.72% | 80,009 |
| Jun 30, 2026 | 69.00 | 69.40 | 68.00 | 69.20 | 69.20 | 0.87% | 168,790 |
| Jun 29, 2026 | 69.20 | 69.30 | 68.50 | 68.60 | 68.60 | -0.58% | 131,199 |
| Jun 26, 2026 | 70.20 | 70.30 | 68.50 | 69.00 | 69.00 | -1.71% | 119,211 |
| Jun 25, 2026 | 69.70 | 70.60 | 69.60 | 70.20 | 70.20 | 0.72% | 288,135 |
| Jun 24, 2026 | 71.00 | 71.00 | 68.70 | 69.70 | 69.70 | -0.57% | 87,316 |
| Jun 23, 2026 | 69.90 | 70.90 | 69.10 | 70.10 | 70.10 | - | 71,520 |
| Jun 22, 2026 | 69.80 | 70.30 | 69.00 | 70.10 | 70.10 | 0.29% | 142,247 |
| Jun 18, 2026 | 70.30 | 70.50 | 69.00 | 69.90 | 69.90 | -0.29% | 189,940 |
| Jun 17, 2026 | 71.60 | 71.60 | 69.60 | 70.10 | 70.10 | -1.41% | 109,728 |
| Jun 16, 2026 | 71.30 | 71.90 | 69.30 | 71.10 | 71.10 | -0.56% | 205,186 |
| Jun 15, 2026 | 71.30 | 72.30 | 69.50 | 71.50 | 71.50 | 1.27% | 118,698 |
| Jun 12, 2026 | 68.00 | 70.70 | 68.00 | 70.60 | 70.60 | 4.28% | 256,493 |
| Jun 11, 2026 | 68.00 | 68.40 | 66.60 | 67.70 | 67.70 | -0.88% | 326,135 |
| Jun 10, 2026 | 67.90 | 69.00 | 67.30 | 68.30 | 68.30 | 0.74% | 978,399 |
| Jun 9, 2026 | 68.70 | 68.70 | 67.40 | 67.80 | 67.80 | -0.88% | 129,380 |
| Jun 8, 2026 | 69.00 | 69.40 | 67.80 | 68.40 | 68.40 | -1.30% | 133,565 |
| Jun 5, 2026 | 69.80 | 70.40 | 68.70 | 69.30 | 69.30 | - | 148,675 |
| Jun 4, 2026 | 66.70 | 69.70 | 66.40 | 69.30 | 69.30 | 3.43% | 275,132 |
| Jun 3, 2026 | 68.10 | 69.10 | 66.80 | 67.00 | 67.00 | -1.62% | 307,356 |
| Jun 2, 2026 | 67.30 | 69.30 | 67.30 | 68.10 | 68.10 | 1.04% | 272,823 |
| Jun 1, 2026 | 69.70 | 69.70 | 66.30 | 67.40 | 67.40 | -3.44% | 478,404 |
| May 29, 2026 | 70.60 | 71.40 | 68.70 | 69.80 | 69.80 | -1.27% | 247,549 |
| May 28, 2026 | 70.60 | 71.30 | 70.10 | 70.70 | 70.70 | -0.28% | 247,998 |
| May 27, 2026 | 70.10 | 71.40 | 69.80 | 70.90 | 70.90 | 1.14% | 202,058 |
| May 26, 2026 | 71.50 | 71.70 | 69.90 | 70.10 | 70.10 | -0.99% | 224,623 |
| May 25, 2026 | 71.00 | 71.90 | 70.60 | 70.80 | 70.80 | -0.28% | 106,011 |
| May 22, 2026 | 71.50 | 72.10 | 71.00 | 71.00 | 71.00 | -0.70% | 126,666 |
| May 21, 2026 | 73.10 | 73.20 | 71.20 | 71.50 | 71.50 | -1.11% | 131,926 |
| May 20, 2026 | 71.00 | 73.30 | 70.50 | 72.30 | 72.30 | 1.40% | 190,387 |
| May 19, 2026 | 71.20 | 72.70 | 70.40 | 71.30 | 71.30 | 0.14% | 293,461 |
| May 18, 2026 | 72.30 | 73.00 | 70.40 | 71.20 | 71.20 | -1.52% | 403,037 |
| May 15, 2026 | 70.40 | 73.60 | 70.40 | 72.30 | 72.30 | 3.14% | 480,868 |
| May 13, 2026 | 70.00 | 70.70 | 69.70 | 70.10 | 70.10 | 0.43% | 415,257 |
| May 12, 2026 | 68.50 | 70.80 | 68.00 | 69.80 | 69.80 | -3.06% | 13,101,190 |
| May 11, 2026 | 69.40 | 72.00 | 68.30 | 72.00 | 72.00 | 3.60% | 89,492 |
| May 8, 2026 | 70.90 | 70.90 | 69.10 | 69.50 | 69.50 | 0.14% | 215,224 |